股票概览
10.99
-6.07%
-0.71
11.65
开盘价
11.68
最高价
10.96
最低价
92,395
成交量
数据更新至: 2025-02-28
技术指标
11.63
MA5 (5日均线)
11.51
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 11.65 | 11.68 | 10.96 | 10.99 | -6.07% | 92,395 | 103,889,201 |
| 2025-02-27 | 11.87 | 11.99 | 11.45 | 11.7 | -1.18% | 85,556 | 100,005,033 |
| 2025-02-26 | 11.99 | 11.99 | 11.71 | 11.84 | -0.34% | 93,244 | 110,298,654 |
| 2025-02-25 | 11.8 | 12.35 | 11.61 | 11.88 | +1.11% | 136,503 | 163,403,488 |
| 2025-02-24 | 11.48 | 11.88 | 11.28 | 11.75 | +2.53% | 121,040 | 140,905,584 |
| 2025-02-21 | 11.61 | 11.65 | 11.38 | 11.46 | -0.78% | 67,599 | 77,610,575 |
| 2025-02-20 | 11.29 | 11.58 | 11.19 | 11.55 | +2.58% | 83,035 | 94,844,406 |
| 2025-02-19 | 11.1 | 11.29 | 11.04 | 11.26 | +0.99% | 55,144 | 61,818,396 |
| 2025-02-18 | 11.42 | 11.6 | 11.09 | 11.15 | -3.04% | 57,671 | 65,477,507 |
| 2025-02-17 | 11.19 | 11.58 | 11.15 | 11.5 | +3.23% | 74,467 | 84,740,767 |
| 2025-02-14 | 11.11 | 11.27 | 11.06 | 11.14 | -0.45% | 49,864 | 55,651,840 |
| 2025-02-13 | 11.51 | 11.51 | 11.15 | 11.19 | -2.78% | 69,287 | 78,102,981 |
| 2025-02-12 | 11.48 | 11.86 | 11.37 | 11.51 | +1.32% | 104,981 | 120,738,753 |
| 2025-02-11 | 11.45 | 11.47 | 11.3 | 11.36 | -0.79% | 57,256 | 65,113,096 |
| 2025-02-10 | 11.41 | 11.45 | 11.22 | 11.45 | +0.79% | 64,590 | 73,367,840 |
| 2025-02-07 | 11.44 | 11.78 | 11.16 | 11.36 | -0.09% | 98,979 | 113,986,115 |
| 2025-02-06 | 10.78 | 11.54 | 10.71 | 11.37 | +5.28% | 114,555 | 128,849,789 |
| 2025-02-05 | 10.72 | 10.85 | 10.63 | 10.8 | +1.31% | 54,821 | 58,852,174 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：